Coca-Cola Company (NY: KO )

71.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.50 20.62 20.46 20.56 21,238,488 +0.04(+0.18%)
Oct 28, 2010 20.54 20.64 20.41 20.52 24,673,776 +0.01(+0.03%)
Oct 27, 2010 20.46 20.52 20.22 20.51 28,394,084 +0.06(+0.30%)
Oct 25, 2010 20.55 20.70 20.45 20.45 31,652,796 -0.20(-0.97%)
Oct 22, 2010 20.61 20.70 20.59 20.65 14,221,302 +0.05(+0.23%)
Oct 21, 2010 20.45 20.70 20.45 20.61 34,716,088 +0.11(+0.52%)
Oct 20, 2010 20.24 20.68 20.24 20.50 48,328,784 +0.27(+1.34%)
Oct 19, 2010 20.10 20.27 20.06 20.23 52,278,812 +0.11(+0.57%)
Oct 18, 2010 20.05 20.11 20.05 20.11 29,342,706 +0.02(+0.10%)
Oct 15, 2010 20.10 20.11 20.03 20.09 29,380,134 +0.01(+0.05%)
Oct 14, 2010 20.09 20.11 20.01 20.08 21,629,300 -0.01(-0.05%)
Oct 13, 2010 20.02 20.10 20.00 20.09 35,817,732 +0.11(+0.57%)
Oct 12, 2010 19.89 20.05 19.89 19.98 24,122,384 +0.01(+0.07%)
Oct 11, 2010 19.97 19.99 19.89 19.97 19,386,074 +0.05(+0.25%)
Oct 08, 2010 19.92 20.01 19.80 19.92 24,158,010 -0.01(-0.05%)
Oct 07, 2010 20.00 20.01 19.85 19.93 17,017 -0.12(-0.60%)
Oct 06, 2010 19.99 20.05 19.90 20.05 21,067,052 +0.05(+0.23%)
Oct 05, 2010 19.83 20.02 19.78 20.00 56,379 +0.26(+1.32%)
Oct 04, 2010 19.76 19.79 19.63 19.74 17,190,676 -0.08(-0.41%)
Oct 01, 2010 19.82 19.86 19.62 19.82 24,561,840 +0.20(+1.03%)
Sep 30, 2010 19.62 19.83 19.53 19.62 167,867 -0.08(-0.41%)
Sep 29, 2010 19.78 19.78 19.58 19.70 44,993 -0.11(-0.58%)
Sep 28, 2010 19.64 19.86 19.57 19.81 8,185 +0.17(+0.85%)
Sep 27, 2010 19.70 19.73 19.63 19.65 15,726,383 -0.01(-0.03%)
Sep 24, 2010 19.55 19.71 19.52 19.65 20,610,688 +0.25(+1.30%)
Sep 23, 2010 19.40 19.54 19.35 19.40 18,917,020 -0.12(-0.62%)
Sep 22, 2010 19.49 19.62 19.48 19.52 22,625,616 +0.04(+0.21%)
Sep 21, 2010 19.38 19.51 19.33 19.48 5,369 +0.05(+0.24%)
Sep 20, 2010 19.32 19.44 19.29 19.43 20,975,600 +0.14(+0.71%)
Sep 17, 2010 19.30 19.44 19.25 19.30 29,795,636 +0.05(+0.24%)
Sep 15, 2010 19.23 19.31 19.18 19.25 25,954,560 -0.06(-0.30%)
Sep 14, 2010 19.39 19.48 19.29 19.31 1,491 -0.15(-0.76%)
Sep 13, 2010 19.61 19.61 19.36 19.45 26,874,854 -0.09(-0.46%)
Sep 10, 2010 19.46 19.59 19.37 19.54 27,614,050 +0.08(+0.39%)
Sep 09, 2010 19.45 19.53 19.31 19.47 27,106,706 +0.15(+0.80%)
Sep 08, 2010 19.28 19.44 19.27 19.31 4,790 +0.07(+0.35%)
Sep 07, 2010 19.21 19.31 19.17 19.25 55,005 +0.02(+0.12%)
Sep 03, 2010 19.16 19.24 19.07 19.22 22,257,808 +0.06(+0.31%)
Sep 02, 2010 19.18 19.18 18.99 19.16 2,266 +0.02(+0.12%)
Sep 01, 2010 18.83 19.14 18.79 19.14 36,131,956 +0.49(+2.61%)
Aug 31, 2010 18.65 18.72 18.37 18.65 79,778 +0.07(+0.36%)
Aug 30, 2010 18.77 18.78 18.54 18.59 16,816,266 -0.17(-0.91%)
Aug 27, 2010 18.76 18.77 18.38 18.76 29,440,530 +0.35(+1.92%)
Aug 26, 2010 18.40 18.54 18.36 18.40 51,259 -0.10(-0.52%)
Aug 25, 2010 18.51 18.61 18.39 18.50 11,263 -0.09(-0.49%)
Aug 24, 2010 18.42 18.68 18.42 18.59 133,969 +0.02(+0.11%)
Aug 23, 2010 18.54 18.66 18.51 18.57 22,815,012 +0.10(+0.54%)
Aug 20, 2010 18.34 18.52 18.34 18.47 28,838,230 +0.01(+0.04%)
Aug 19, 2010 18.61 18.61 18.36 18.46 1,502,278 -0.19(-1.00%)
Aug 18, 2010 18.74 18.74 18.57 18.65 206,460 -0.09(-0.50%)
Aug 17, 2010 18.71 18.84 18.54 18.74 223,371 +0.08(+0.43%)
Aug 16, 2010 18.54 18.68 18.41 18.66 20,812,584 +0.05(+0.27%)
Aug 13, 2010 18.61 18.70 18.49 18.61 22,339,278 +0.01(+0.07%)
Aug 12, 2010 18.55 18.66 18.49 18.60 28,118,954 -0.12(-0.62%)
Aug 11, 2010 18.78 18.95 18.70 18.72 554,812 -0.25(-1.34%)
Aug 10, 2010 18.92 18.97 18.88 18.97 22,945,682 -0.10(-0.54%)
Aug 09, 2010 18.83 19.17 18.82 19.07 28,041,470 +0.12(+0.63%)
Aug 06, 2010 18.95 18.97 18.59 18.95 27,082,954 +0.13(+0.67%)
Aug 05, 2010 18.84 18.84 18.64 18.83 22,495,500 -0.06(-0.32%)
Aug 04, 2010 18.88 18.94 18.77 18.89 104,138 +0.06(+0.30%)
Aug 03, 2010 18.79 18.88 18.72 18.83 16,731 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.